MongoDB, Inc. (0KKZ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:04PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 363.26 | 370.13 | 363.26 | 369.65 | 369.65 | 78 |
| 03 May 2024 | 372.33 | 376.39 | 363.30 | 366.37 | 366.37 | 639 |
| 02 May 2024 | 380.61 | 380.61 | 361.23 | 364.63 | 364.63 | 1,467 |
| 01 May 2024 | 368.80 | 379.15 | 365.97 | 374.54 | 374.54 | 906 |
| 30 Apr 2024 | 369.73 | 374.22 | 366.00 | 367.36 | 367.36 | 209 |
| 29 Apr 2024 | 379.78 | 381.46 | 371.00 | 373.51 | 373.51 | 443 |
| 26 Apr 2024 | 381.63 | 384.08 | 376.06 | 383.27 | 383.27 | 615 |
| 25 Apr 2024 | 361.55 | 370.06 | 351.37 | 369.99 | 369.99 | 1,320 |
| 24 Apr 2024 | 369.52 | 370.43 | 362.37 | 368.62 | 368.62 | 897 |
| 23 Apr 2024 | 342.96 | 362.13 | 342.96 | 362.13 | 362.13 | 739 |
| 22 Apr 2024 | 327.47 | 333.55 | 322.19 | 332.87 | 332.87 | 8,698 |
| 19 Apr 2024 | 336.73 | 337.28 | 326.69 | 332.22 | 332.22 | 5,442 |
| 18 Apr 2024 | 342.75 | 344.50 | 333.37 | 333.98 | 333.98 | 203 |
| 17 Apr 2024 | 350.00 | 351.98 | 344.66 | 347.76 | 347.76 | 336 |
| 16 Apr 2024 | 347.10 | 350.55 | 340.13 | 347.64 | 347.64 | 380 |
| 15 Apr 2024 | 350.01 | 357.01 | 344.47 | 346.83 | 346.83 | 1,742 |
| 12 Apr 2024 | 352.39 | 360.00 | 350.00 | 350.67 | 350.67 | 726 |
| 11 Apr 2024 | 354.00 | 356.76 | 349.43 | 352.48 | 352.48 | 245 |
| 10 Apr 2024 | 356.00 | 359.45 | 351.56 | 353.47 | 353.47 | 246 |
| 09 Apr 2024 | 363.50 | 366.49 | 360.57 | 360.57 | 360.57 | 22,316 |
| 08 Apr 2024 | 363.31 | 367.10 | 355.49 | 361.17 | 361.17 | 22,477 |
| 05 Apr 2024 | 345.00 | 364.43 | 344.58 | 361.07 | 361.07 | 627 |
| 04 Apr 2024 | 342.49 | 353.25 | 337.27 | 353.03 | 353.03 | 1,078 |
| 03 Apr 2024 | 343.60 | 344.75 | 338.88 | 343.29 | 343.29 | 700 |
| 02 Apr 2024 | 346.37 | 350.02 | 343.75 | 350.02 | 350.02 | 1,468 |
| 28 Mar 2024 | 358.64 | 364.48 | 357.97 | 359.35 | 359.35 | 533 |
| 27 Mar 2024 | 356.50 | 358.92 | 352.54 | 356.35 | 356.35 | 295 |
| 26 Mar 2024 | 356.71 | 358.93 | 349.43 | 356.12 | 356.12 | 414 |
| 25 Mar 2024 | 351.28 | 357.25 | 351.28 | 353.85 | 353.85 | 349 |
| 22 Mar 2024 | 355.00 | 358.55 | 349.63 | 356.96 | 356.96 | 491 |
| 21 Mar 2024 | 366.50 | 372.75 | 361.28 | 362.42 | 362.42 | 849 |
| 20 Mar 2024 | 354.50 | 362.57 | 351.98 | 361.00 | 361.00 | 461 |
| 19 Mar 2024 | 346.06 | 353.21 | 340.49 | 353.05 | 353.05 | 364 |
| 18 Mar 2024 | 357.26 | 359.00 | 352.92 | 356.19 | 356.19 | 1,381 |
| 15 Mar 2024 | 366.48 | 367.18 | 354.85 | 356.90 | 356.90 | 1,298 |
| 14 Mar 2024 | 374.84 | 379.94 | 365.00 | 365.00 | 365.00 | 619 |
| 13 Mar 2024 | 365.74 | 379.35 | 365.74 | 378.66 | 378.66 | 309 |
| 12 Mar 2024 | 371.86 | 374.77 | 362.72 | 365.82 | 365.82 | 445 |
| 11 Mar 2024 | 379.00 | 381.51 | 364.36 | 370.28 | 370.28 | 1,186 |
| 08 Mar 2024 | 387.00 | 410.95 | 372.00 | 385.55 | 385.55 | 5,600 |
| 07 Mar 2024 | 408.21 | 413.61 | 398.07 | 411.54 | 411.54 | 1,973 |
| 06 Mar 2024 | 417.00 | 423.99 | 408.16 | 411.42 | 411.42 | 1,667 |
| 05 Mar 2024 | 424.01 | 433.50 | 399.11 | 405.42 | 405.42 | 1,055 |
| 04 Mar 2024 | 449.00 | 449.00 | 427.47 | 441.14 | 441.14 | 547 |
| 01 Mar 2024 | 447.13 | 449.12 | 430.23 | 441.10 | 441.10 | 924 |
| 29 Feb 2024 | 436.59 | 447.70 | 433.51 | 446.16 | 446.16 | 2,349 |
| 28 Feb 2024 | 447.05 | 448.39 | 440.11 | 446.50 | 446.50 | 1,032 |
| 27 Feb 2024 | 453.41 | 458.27 | 446.89 | 448.68 | 448.68 | 673 |
| 26 Feb 2024 | 454.81 | 459.42 | 450.98 | 455.06 | 455.06 | 628 |
| 23 Feb 2024 | 454.04 | 459.94 | 447.68 | 454.84 | 454.84 | 579 |
| 22 Feb 2024 | 443.94 | 446.92 | 436.40 | 446.79 | 446.79 | 934 |
| 21 Feb 2024 | 441.26 | 441.50 | 424.65 | 426.20 | 426.20 | 2,203 |
| 20 Feb 2024 | 464.33 | 465.10 | 433.96 | 440.00 | 440.00 | 3,576 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 472.23 | 476.92 | 466.88 | 470.98 | 470.98 | 555 |
| 15 Feb 2024 | 485.93 | 488.00 | 474.40 | 474.91 | 474.91 | 2,738 |
| 14 Feb 2024 | 478.65 | 486.98 | 473.58 | 482.80 | 482.80 | 1,233 |
| 13 Feb 2024 | 460.00 | 480.00 | 451.01 | 470.70 | 470.70 | 1,809 |
| 12 Feb 2024 | 497.61 | 509.31 | 490.42 | 493.42 | 493.42 | 2,080 |
| 09 Feb 2024 | 483.00 | 504.89 | 482.45 | 504.55 | 504.55 | 1,154 |
| 08 Feb 2024 | 459.00 | 477.17 | 457.73 | 472.97 | 472.97 | 745 |
| 07 Feb 2024 | 446.00 | 457.56 | 440.22 | 455.51 | 455.51 | 832 |
| 06 Feb 2024 | 448.00 | 451.00 | 429.17 | 435.82 | 435.82 | 1,835 |
| 05 Feb 2024 | 442.85 | 454.77 | 428.58 | 434.34 | 434.34 | 2,430 |
| 02 Feb 2024 | 416.07 | 428.81 | 412.85 | 428.11 | 428.11 | 1,115 |
| 01 Feb 2024 | 405.15 | 408.97 | 399.59 | 400.73 | 400.73 | 238 |
| 31 Jan 2024 | 409.02 | 410.00 | 394.23 | 404.23 | 404.23 | 3,248 |
| 30 Jan 2024 | 418.49 | 421.61 | 410.60 | 412.65 | 412.65 | 3,043 |
| 29 Jan 2024 | 399.40 | 414.63 | 397.28 | 414.63 | 414.63 | 232 |
| 26 Jan 2024 | 393.08 | 401.60 | 392.02 | 398.39 | 398.39 | 468 |
| 25 Jan 2024 | 410.10 | 416.04 | 399.00 | 399.00 | 399.00 | 1,446 |
| 24 Jan 2024 | 417.23 | 424.50 | 411.29 | 418.54 | 418.54 | 3,203 |
| 23 Jan 2024 | 418.13 | 418.61 | 406.65 | 413.18 | 413.18 | 1,286 |
| 22 Jan 2024 | 407.00 | 426.52 | 406.78 | 411.07 | 411.07 | 2,490 |
| 19 Jan 2024 | 395.36 | 398.74 | 391.65 | 397.99 | 397.99 | 1,287 |
| 18 Jan 2024 | 405.38 | 408.74 | 385.14 | 387.67 | 387.67 | 1,526 |
| 17 Jan 2024 | 401.83 | 403.50 | 387.74 | 396.40 | 396.40 | 1,000 |
| 16 Jan 2024 | 391.15 | 403.17 | 382.77 | 396.38 | 396.38 | 881 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 388.90 | 397.85 | 388.90 | 393.95 | 393.95 | 1,064 |
| 11 Jan 2024 | 393.00 | 399.24 | 383.00 | 392.50 | 392.50 | 972 |
| 10 Jan 2024 | 380.54 | 392.82 | 377.79 | 392.82 | 392.82 | 1,332 |
| 09 Jan 2024 | 372.48 | 379.90 | 371.57 | 379.09 | 379.09 | 1,240 |
| 08 Jan 2024 | 369.99 | 372.84 | 365.39 | 372.63 | 372.63 | 811 |
| 05 Jan 2024 | 366.00 | 371.12 | 364.91 | 366.02 | 366.02 | 571 |
| 04 Jan 2024 | 362.00 | 367.48 | 361.07 | 366.31 | 366.31 | 1,128 |
| 03 Jan 2024 | 371.55 | 379.71 | 371.34 | 373.60 | 373.60 | 1,047 |
| 02 Jan 2024 | 404.45 | 404.65 | 383.85 | 383.96 | 383.96 | 2,996 |
| 29 Dec 2023 | 417.00 | 421.88 | 411.16 | 413.47 | 413.47 | 1,157 |
| 28 Dec 2023 | 415.60 | 420.47 | 413.32 | 418.53 | 418.53 | 1,018 |
| 27 Dec 2023 | 419.09 | 424.44 | 418.69 | 419.52 | 419.52 | 916 |
| 22 Dec 2023 | 412.33 | 412.98 | 403.18 | 403.87 | 403.87 | 713 |
| 21 Dec 2023 | 409.00 | 410.92 | 402.90 | 405.46 | 405.46 | 977 |
| 20 Dec 2023 | 405.04 | 414.26 | 404.37 | 409.56 | 409.56 | 765 |
| 19 Dec 2023 | 418.90 | 418.90 | 409.96 | 410.69 | 410.69 | 1,914 |
| 18 Dec 2023 | 408.99 | 416.73 | 407.36 | 413.00 | 413.00 | 647 |
| 15 Dec 2023 | 420.84 | 423.40 | 413.95 | 414.85 | 414.85 | 1,070 |
| 14 Dec 2023 | 419.67 | 425.06 | 407.02 | 414.92 | 414.92 | 4,537 |
| 13 Dec 2023 | 394.03 | 396.57 | 392.59 | 393.62 | 393.62 | 291 |
| 12 Dec 2023 | 391.80 | 397.78 | 390.16 | 394.12 | 394.12 | 590 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.